Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.746 5.772 5.708 5.708 267,243 -0.04(-0.66%)
Jun 27, 2019 5.746 5.765 5.734 5.746 191,420 -0.01(-0.22%)
Jun 26, 2019 5.721 5.778 5.708 5.759 215,721 +0.02(+0.33%)
Jun 25, 2019 5.841 5.841 5.704 5.740 423,466 -0.10(-1.63%)
Jun 24, 2019 5.886 5.886 5.822 5.835 128,897 -0.05(-0.86%)
Jun 21, 2019 5.886 5.892 5.854 5.886 97,121 +0.01(+0.22%)
Jun 20, 2019 5.867 5.886 5.854 5.873 163,161 +0.02(+0.33%)
Jun 19, 2019 5.841 5.867 5.835 5.854 100,723 +0.01(+0.22%)
Jun 18, 2019 5.854 5.861 5.816 5.841 182,155 +0.01(+0.22%)
Jun 17, 2019 5.803 5.867 5.791 5.829 151,688 +0.05(+0.85%)
Jun 14, 2019 5.799 5.808 5.773 5.780 98,317 -0.03(-0.54%)
Jun 13, 2019 5.849 5.849 5.799 5.811 143,375 -0.02(-0.32%)
Jun 12, 2019 5.811 5.830 5.742 5.830 261,012 +0.04(+0.65%)
Jun 11, 2019 5.799 5.808 5.754 5.792 146,496 +0.03(+0.44%)
Jun 10, 2019 5.786 5.792 5.742 5.767 145,438 +0.03(+0.55%)
Jun 07, 2019 5.729 5.748 5.717 5.736 85,928 +0.02(+0.33%)
Jun 06, 2019 5.654 5.729 5.654 5.717 81,892 +0.06(+1.00%)
Jun 05, 2019 5.635 5.666 5.619 5.660 61,594 +0.03(+0.45%)
Jun 04, 2019 5.610 5.647 5.591 5.635 130,775 +0.04(+0.79%)
Jun 03, 2019 5.572 5.641 5.564 5.591 143,243 -0.03(-0.56%)
May 31, 2019 5.698 5.712 5.622 5.622 168,363 -0.11(-1.87%)
May 30, 2019 5.748 5.773 5.729 5.729 264,953 +0.00(+0.00%)
May 29, 2019 5.761 5.773 5.710 5.729 109,723 -0.03(-0.44%)
May 28, 2019 5.786 5.786 5.736 5.754 67,153 -0.03(-0.44%)
May 24, 2019 5.761 5.786 5.736 5.780 57,974 +0.04(+0.77%)
May 23, 2019 5.723 5.742 5.698 5.736 60,653 +0.00(+0.00%)
May 22, 2019 5.729 5.767 5.729 5.736 96,974 -0.01(-0.22%)
May 21, 2019 5.698 5.773 5.698 5.748 207,106 +0.03(+0.55%)
May 20, 2019 5.817 5.824 5.710 5.717 152,410 -0.10(-1.73%)
May 17, 2019 5.767 5.830 5.761 5.817 137,232 +0.06(+0.98%)
May 16, 2019 5.748 5.786 5.748 5.761 152,189 +0.01(+0.11%)
May 15, 2019 5.792 5.792 5.717 5.754 349,705 -0.06(-1.11%)
May 14, 2019 5.788 5.869 5.763 5.819 127,114 +0.04(+0.76%)
May 13, 2019 5.788 5.794 5.713 5.775 213,901 -0.02(-0.43%)
May 10, 2019 5.775 5.800 5.773 5.800 86,396 +0.02(+0.43%)
May 09, 2019 5.800 5.800 5.738 5.775 102,230 -0.03(-0.54%)
May 08, 2019 5.800 5.838 5.794 5.806 247,193 +0.03(+0.43%)
May 07, 2019 5.731 5.788 5.719 5.781 189,038 +0.01(+0.11%)
May 06, 2019 5.750 5.775 5.719 5.775 93,125 +0.01(+0.22%)
May 03, 2019 5.769 5.800 5.750 5.763 87,836 +0.01(+0.11%)
May 02, 2019 5.763 5.763 5.700 5.756 213,237 -0.01(-0.11%)
May 01, 2019 5.794 5.825 5.756 5.763 191,270 -0.04(-0.75%)
Apr 30, 2019 5.813 5.838 5.769 5.806 216,898 +0.00(+0.00%)
Apr 29, 2019 5.863 5.863 5.800 5.806 130,810 -0.04(-0.64%)
Apr 26, 2019 5.719 5.869 5.681 5.844 293,107 +0.12(+2.07%)
Apr 25, 2019 5.775 5.775 5.719 5.725 118,299 -0.04(-0.76%)
Apr 24, 2019 5.825 5.829 5.756 5.769 160,950 -0.03(-0.43%)
Apr 23, 2019 5.775 5.800 5.769 5.794 107,120 +0.01(+0.22%)
Apr 22, 2019 5.750 5.781 5.737 5.781 153,198 +0.06(+0.98%)
Apr 18, 2019 5.738 5.738 5.706 5.725 115,195 -0.01(-0.22%)
Apr 17, 2019 5.756 5.756 5.718 5.738 197,643 -0.01(-0.22%)
Apr 16, 2019 5.775 5.786 5.744 5.750 157,907 -0.02(-0.35%)
Apr 15, 2019 5.746 5.771 5.746 5.771 123,934 +0.03(+0.54%)
Apr 12, 2019 5.764 5.764 5.708 5.740 226,595 +0.00(+0.00%)
Apr 11, 2019 5.715 5.740 5.702 5.740 94,248 +0.03(+0.54%)
Apr 10, 2019 5.696 5.721 5.684 5.708 276,691 +0.04(+0.77%)
Apr 09, 2019 5.665 5.702 5.653 5.665 227,357 -0.01(-0.11%)
Apr 08, 2019 5.684 5.690 5.646 5.671 206,899 +0.03(+0.55%)
Apr 05, 2019 5.640 5.671 5.634 5.640 126,835 -0.01(-0.22%)
Apr 04, 2019 5.653 5.659 5.634 5.653 140,556 -0.01(-0.11%)
Apr 03, 2019 5.646 5.690 5.618 5.659 347,393 +0.05(+0.94%)
Apr 02, 2019 5.622 5.622 5.572 5.606 119,877 +0.00(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.